TSXV - Delayed Quote CAD

Ultra Lithium Inc. (ULT.V)

Compare
0.0150 +0.0050 (+50.00%)
At close: December 13 at 9:30:00 AM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 2,700
Dec 12, 2024 0.0200 0.0200 0.0100 0.0100 0.0100 89,600
Dec 11, 2024 0.0200 0.0200 0.0100 0.0100 0.0100 38,900
Dec 10, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 50,000
Dec 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 5, 2024 0.0100 0.0200 0.0100 0.0200 0.0200 35,300
Dec 4, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 2,500
Dec 3, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 229,000
Dec 2, 2024 0.0200 0.0200 0.0100 0.0200 0.0200 106,000
Nov 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 3,000
Nov 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 27, 2024 0.0100 0.0200 0.0100 0.0200 0.0200 37,100
Nov 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 25, 2024 0.0200 0.0200 0.0100 0.0200 0.0200 13,700
Nov 22, 2024 0.0100 0.0200 0.0100 0.0200 0.0200 581,000
Nov 21, 2024 0.0100 0.0200 0.0100 0.0100 0.0100 1,133,500
Nov 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 19,100
Nov 19, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 7,000
Nov 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 6,000
Nov 15, 2024 0.0200 0.0200 0.0100 0.0100 0.0100 4,000
Nov 14, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Nov 13, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Nov 12, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 1,600
Nov 11, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 5,400
Nov 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 7, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Nov 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 1, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 31, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 262,000
Oct 30, 2024 0.0100 0.0200 0.0100 0.0200 0.0200 2,000
Oct 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 60,000
Oct 24, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 23, 2024 0.0200 0.0200 0.0100 0.0200 0.0200 11,000
Oct 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Oct 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Oct 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 74,000
Oct 17, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Oct 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 2,300
Oct 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 10, 2024 0.0100 0.0200 0.0100 0.0200 0.0200 31,000
Oct 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 30,800
Oct 8, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 100,100
Oct 7, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 600
Oct 4, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Oct 3, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 19,000
Oct 2, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Oct 1, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 100
Sep 30, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 22,000
Sep 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 152,000
Sep 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 21,500
Sep 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 5,000
Sep 24, 2024 0.0200 0.0200 0.0100 0.0200 0.0200 50,000
Sep 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 17, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 25,000
Sep 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 10, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 15,000
Sep 9, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 6, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 5, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 4, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 4,000
Sep 3, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 22,000
Aug 30, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 20,000
Aug 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 8,000
Aug 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 26,000
Aug 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 14,000
Aug 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 50,000
Aug 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 4,000
Aug 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 84,000
Aug 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 254,000
Aug 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Aug 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 14, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 11,000
Aug 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 6,300
Aug 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 5,000
Aug 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Aug 7, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 9,000
Aug 6, 2024 0.0100 0.0200 0.0100 0.0100 0.0100 120,400
Aug 2, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Aug 1, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jul 31, 2024 0.0200 0.0200 0.0100 0.0100 0.0100 82,000
Jul 30, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 5,000
Jul 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 8,000
Jul 25, 2024 0.0200 0.0200 0.0100 0.0200 0.0200 89,400
Jul 24, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 209,700
Jul 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 17, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 332,900
Jul 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 7,000
Jul 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 4,000
Jul 10, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 365,000
Jul 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 222,900
Jul 8, 2024 0.0300 0.0300 0.0200 0.0300 0.0300 36,800
Jul 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 4,000
Jul 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 94,500
Jul 3, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 2, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 100,000
Jun 28, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 14,000
Jun 27, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 26, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 293,200
Jun 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 24, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 600
Jun 20, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 30,000
Jun 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,500
Jun 17, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 23,800
Jun 14, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 10, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 7, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 52,000
Jun 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 32,000
Jun 3, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 31, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 3,400
May 30, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 8,000
May 29, 2024 0.0300 0.0300 0.0200 0.0300 0.0300 735,100
May 28, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 38,000
May 27, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 17,400
May 24, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 85,000
May 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 21, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 70,000
May 17, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
May 16, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 55,000
May 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 4,000
May 14, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 13, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 37,000
May 10, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 100
May 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 28,000
May 8, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 101,000
May 7, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 26,000
May 6, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 3, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 160,000
May 2, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 14,000
May 1, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 10,000
Apr 30, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 3,500
Apr 29, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Apr 26, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 13,100
Apr 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 24, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 23, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 144,000
Apr 22, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 2,000
Apr 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 17, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 11, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 3,300
Apr 10, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 77,500
Apr 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 15,000
Apr 5, 2024 0.0300 0.0300 0.0200 0.0300 0.0300 7,100
Apr 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 3, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 5,100
Apr 2, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 31,200
Apr 1, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 114,000
Mar 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 700
Mar 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 2,000
Mar 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 31,000
Mar 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 186,000
Mar 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 31,100
Mar 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 10,300
Mar 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 100
Mar 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 14, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Mar 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 6,000
Mar 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 11,000
Mar 7, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 77,000
Mar 6, 2024 0.0200 0.0200 0.0100 0.0100 0.0100 69,000
Mar 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 53,100
Mar 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 4,500
Mar 1, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 168,000
Feb 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 52,000
Feb 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 70,400
Feb 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 68,100
Feb 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 9,000
Feb 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 24,000
Feb 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 107,100
Feb 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 13,100
Feb 14, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 13,000
Feb 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 47,000
Feb 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 198,000
Feb 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 2,000
Feb 7, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 17,000
Feb 6, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 166,000
Feb 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 25,000
Feb 2, 2024 0.0200 0.0300 0.0200 0.0200 0.0200 69,200
Feb 1, 2024 0.0200 0.0300 0.0200 0.0200 0.0200 190,000
Jan 31, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 206,000
Jan 30, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 64,100
Jan 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 58,000
Jan 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 614,500
Jan 25, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 103,000
Jan 24, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 59,000
Jan 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 69,100
Jan 22, 2024 0.0400 0.0400 0.0300 0.0300 0.0300 230,300
Jan 19, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 132,000
Jan 18, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 8,100
Jan 17, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 4,000
Jan 16, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 6,100
Jan 15, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 2,100
Jan 12, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 10,000
Jan 11, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 20,000
Jan 10, 2024 0.0400 0.0500 0.0400 0.0500 0.0500 422,000
Jan 9, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jan 8, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jan 5, 2024 0.0600 0.0600 0.0500 0.0500 0.0500 266,200
Jan 4, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 244,000
Jan 3, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 238,200
Jan 2, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Dec 29, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Dec 28, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 2,700
Dec 27, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 5,500
Dec 22, 2023 0.0500 0.0500 0.0400 0.0500 0.0500 226,000
Dec 21, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Dec 20, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Dec 19, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 48,000
Dec 18, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 8,800
Dec 15, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 97,500
Dec 14, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Dec 13, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 5,000

Related Tickers

SEEM.CN Serra Energy Metals Corp.
0.0200
0.00%
 
HRE-H.V Stans Energy Corp.
0.0050
0.00%
 
SRCAF Stria Lithium Inc.
0.0414
0.00%
 
EFF.V 1844 Resources Inc.
0.0250
0.00%
 
TVI.V TVI Pacific Inc.
0.0050
0.00%
 
SILV.V Silver Valley Metals Corp.
0.0350
0.00%
 
SSE.V Silver Spruce Resources Inc.
0.0050
0.00%
 
LAND.CN Cumberland Resources Nickel Corp.
0.0350
+16.67%
 
ALCU.CN Alpha Copper Corp.
0.1600
0.00%
 
EDDY.V Edison Lithium Corp.
0.1000
+5.26%